Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust High Income Long/Short Fund (NY: FSD )

12.22 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.788 8.901 8.775 8.868 119,354 +0.05(+0.53%)
Jun 29, 2020 8.894 8.894 8.801 8.821 89,472 -0.03(-0.30%)
Jun 26, 2020 8.935 8.948 8.831 8.848 90,085 -0.11(-1.19%)
Jun 25, 2020 8.955 8.978 8.894 8.955 129,551 -0.02(-0.22%)
Jun 24, 2020 8.995 9.030 8.935 8.975 155,201 -0.05(-0.59%)
Jun 23, 2020 9.055 9.055 9.015 9.028 99,083 +0.00(+0.00%)
Jun 22, 2020 9.035 9.075 9.021 9.028 105,012 -0.01(-0.07%)
Jun 19, 2020 9.062 9.130 9.015 9.035 216,085 -0.01(-0.15%)
Jun 18, 2020 9.055 9.075 9.021 9.048 125,153 +0.00(+0.00%)
Jun 17, 2020 9.088 9.108 9.015 9.048 217,648 +0.01(+0.15%)
Jun 16, 2020 9.135 9.155 9.035 9.035 212,005 +0.01(+0.07%)
Jun 15, 2020 8.975 9.088 8.881 9.028 150,097 +0.02(+0.22%)
Jun 12, 2020 9.115 9.115 8.935 9.008 191,993 +0.07(+0.82%)
Jun 11, 2020 9.168 9.249 8.894 8.935 407,332 -0.43(-4.64%)
Jun 10, 2020 9.389 9.389 9.331 9.369 151,191 -0.03(-0.36%)
Jun 09, 2020 9.389 9.416 9.349 9.402 129,433 -0.06(-0.64%)
Jun 08, 2020 9.389 9.483 9.349 9.462 225,446 +0.12(+1.29%)
Jun 05, 2020 9.369 9.396 9.315 9.342 290,159 +0.09(+0.94%)
Jun 04, 2020 9.342 9.342 9.242 9.255 156,271 -0.08(-0.86%)
Jun 03, 2020 9.396 9.416 9.335 9.335 170,513 -0.05(-0.57%)
Jun 02, 2020 9.356 9.389 9.336 9.389 145,335 +0.07(+0.72%)
Jun 01, 2020 9.155 9.349 9.142 9.322 143,031 +0.13(+1.45%)
May 29, 2020 9.063 9.208 9.063 9.188 178,143 +0.09(+1.02%)
May 28, 2020 8.963 9.129 8.950 9.096 171,886 +0.11(+1.25%)
May 27, 2020 8.937 8.990 8.917 8.983 109,711 +0.03(+0.37%)
May 26, 2020 8.903 8.964 8.899 8.950 318,022 +0.15(+1.66%)
May 22, 2020 8.731 8.837 8.695 8.804 172,562 +0.10(+1.14%)
May 21, 2020 8.665 8.726 8.665 8.705 51,518 -0.01(-0.15%)
May 20, 2020 8.618 8.724 8.605 8.718 115,808 +0.12(+1.39%)
May 19, 2020 8.559 8.612 8.519 8.598 77,981 -0.01(-0.15%)
May 18, 2020 8.512 8.625 8.499 8.612 117,239 +0.23(+2.69%)
May 15, 2020 8.413 8.426 8.360 8.386 124,594 -0.03(-0.32%)
May 14, 2020 8.353 8.419 8.288 8.413 104,446 -0.04(-0.47%)
May 13, 2020 8.446 8.497 8.075 8.453 189,050 -0.04(-0.47%)
May 12, 2020 8.572 8.572 8.492 8.492 109,213 -0.03(-0.31%)
May 11, 2020 8.433 8.538 8.433 8.519 108,914 -0.01(-0.16%)
May 08, 2020 8.499 8.532 8.468 8.532 102,119 +0.09(+1.02%)
May 07, 2020 8.453 8.491 8.439 8.446 92,350 +0.03(+0.39%)
May 06, 2020 8.373 8.419 8.373 8.413 97,200 +0.03(+0.40%)
May 05, 2020 8.373 8.452 8.347 8.380 90,979 +0.04(+0.48%)
May 04, 2020 8.274 8.373 8.274 8.340 145,978 +0.00(+0.00%)
May 01, 2020 8.327 8.353 8.290 8.340 99,856 -0.09(-1.02%)
Apr 30, 2020 8.360 8.433 8.360 8.426 121,527 +0.00(+0.00%)
Apr 29, 2020 8.413 8.459 8.387 8.426 180,384 +0.08(+0.94%)
Apr 28, 2020 8.459 8.459 8.342 8.347 80,240 -0.04(-0.47%)
Apr 27, 2020 8.380 8.472 8.361 8.387 176,710 +0.05(+0.55%)
Apr 24, 2020 8.498 8.498 8.334 8.341 174,359 -0.16(-1.86%)
Apr 23, 2020 8.466 8.544 8.446 8.498 351,402 +0.04(+0.47%)
Apr 22, 2020 8.433 8.564 8.433 8.459 203,339 +0.05(+0.63%)
Apr 21, 2020 8.308 8.426 8.291 8.406 202,507 -0.06(-0.70%)
Apr 20, 2020 8.492 8.531 8.426 8.466 174,662 -0.07(-0.77%)
Apr 17, 2020 8.492 8.544 8.439 8.531 214,374 +0.13(+1.56%)
Apr 16, 2020 8.446 8.446 8.334 8.400 333,004 -0.02(-0.23%)
Apr 15, 2020 8.452 8.459 8.328 8.420 249,044 -0.12(-1.39%)
Apr 14, 2020 8.479 8.630 8.478 8.538 293,006 +0.18(+2.12%)
Apr 13, 2020 8.492 8.498 8.268 8.360 140,050 -0.08(-0.93%)
Apr 09, 2020 8.360 8.780 8.360 8.439 309,009 +0.34(+4.22%)
Apr 08, 2020 7.920 8.176 7.920 8.097 189,308 +0.23(+2.92%)
Apr 07, 2020 7.894 8.014 7.828 7.867 159,396 +0.11(+1.35%)
Apr 06, 2020 7.736 7.854 7.664 7.762 207,467 +0.22(+2.87%)
Apr 03, 2020 7.729 7.772 7.486 7.545 195,812 -0.28(-3.53%)
Apr 02, 2020 7.591 7.821 7.591 7.821 178,353 +0.11(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.